Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
Jun 13, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
Jun 12, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
Jun 11, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
Jun 10, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | - |
Jun 07, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
Jun 06, 2024 | 170.20 | 170.25 | 170.20 | 170.25 | 170.25 | 3 |
Jun 05, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
Jun 04, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
Jun 03, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
May 31, 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
May 30, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
May 29, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
May 28, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
May 27, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
May 24, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
May 23, 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
May 22, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
May 21, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
May 21, 2024 | 2.6 Dividend | |||||
May 20, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 164.65 | - |
May 17, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 164.35 | - |
May 16, 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 164.16 | - |
May 15, 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 162.68 | - |
May 14, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 161.35 | - |
May 13, 2024 | 166.55 | 166.55 | 165.75 | 165.75 | 163.17 | 40 |
May 10, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 165.29 | - |
May 09, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 163.67 | - |
May 08, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 161.89 | - |
May 07, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 161.84 | - |
May 06, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 160.32 | - |
May 03, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 157.12 | - |
May 02, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 157.32 | - |
Apr 30, 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 159.24 | - |
Apr 29, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 156.43 | - |
Apr 26, 2024 | 157.55 | 157.85 | 157.55 | 157.85 | 155.40 | 25 |
Apr 25, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 157.27 | - |
Apr 24, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 156.58 | - |
Apr 23, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 154.90 | - |
Apr 22, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 153.87 | - |
Apr 19, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 152.20 | - |
Apr 18, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 154.66 | - |
Apr 17, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 156.09 | - |
Apr 16, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 155.64 | - |
Apr 15, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 159.58 | - |
Apr 12, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 154.61 | - |
Apr 11, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 153.57 | - |
Apr 10, 2024 | 156.35 | 156.35 | 155.15 | 155.15 | 152.74 | 45 |
Apr 09, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 159.14 | - |
Apr 08, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 157.12 | - |
Apr 05, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 155.99 | - |
Apr 04, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 157.02 | - |
Apr 03, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.38 | - |
Apr 02, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 155.74 | - |
Mar 28, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 159.48 | - |
Mar 27, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 159.48 | - |
Mar 26, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 159.28 | 1 |
Mar 25, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 156.53 | - |
Mar 22, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 152.84 | - |
Mar 21, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 148.85 | - |
Mar 20, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 148.85 | - |
Mar 19, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 140.33 | - |
Mar 18, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 140.33 | - |
Mar 15, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 140.33 | - |
Mar 14, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 140.33 | - |
Mar 13, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 140.33 | - |
Mar 12, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 139.60 | - |
Mar 11, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 139.89 | - |
Mar 08, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.18 | - |
Mar 07, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.18 | - |
Mar 06, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.18 | - |
Mar 05, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.18 | - |
Mar 04, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.18 | - |
Mar 01, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.07 | - |
Feb 29, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 134.67 | - |
Feb 28, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 134.67 | - |
Feb 27, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 136.59 | - |
Feb 26, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 133.39 | - |
Feb 23, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 132.36 | - |
Feb 22, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 132.41 | - |
Feb 21, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 132.11 | - |
Feb 20, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 133.10 | 7 |
Feb 19, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 137.33 | - |
Feb 16, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 137.97 | - |
Feb 15, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 137.33 | - |
Feb 14, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 132.66 | - |
Feb 13, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.03 | - |
Feb 12, 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 132.85 | - |
Feb 09, 2024 | 134.60 | 135.00 | 134.60 | 135.00 | 132.90 | 8 |
Feb 08, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.89 | - |
Feb 07, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 134.97 | - |
Feb 06, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 133.69 | - |
Feb 05, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 133.69 | - |
Feb 02, 2024 | 136.20 | 136.55 | 136.20 | 136.55 | 134.43 | 4 |
Feb 01, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 133.64 | - |
Jan 31, 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 134.82 | - |
Jan 30, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.18 | - |
Jan 29, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 134.53 | - |
Jan 26, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 133.59 | - |
Jan 25, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 133.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |